Almonty Industries Inc. (ETR:ALI1)
Germany · Delayed Price · Currency is EUR 16.14
-0.12 (-0.74%)
Mar 9, 2026, 6:21 PM CET
Almonty Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.86 | 15.94 | 15.42 | 15.72 | - | -2.72% | 68,218 |
| Mar 6, 2026 | 16.70 | 16.90 | 15.70 | 16.16 | 16.16 | 1.25% | 243,652 |
| Mar 5, 2026 | 17.08 | 17.76 | 15.96 | 15.96 | 15.96 | -3.97% | 452,918 |
| Mar 4, 2026 | 15.64 | 17.00 | 15.60 | 16.62 | 16.62 | 3.75% | 336,368 |
| Mar 3, 2026 | 17.32 | 17.34 | 14.60 | 16.02 | 16.02 | -7.72% | 963,562 |
| Mar 2, 2026 | 16.16 | 17.70 | 15.98 | 17.36 | 17.36 | 13.61% | 264,902 |
| Feb 27, 2026 | 15.30 | 15.64 | 14.96 | 15.28 | 15.28 | 4.66% | 151,352 |
| Feb 26, 2026 | 14.28 | 14.98 | 14.12 | 14.60 | 14.60 | 0.41% | 104,810 |
| Feb 25, 2026 | 14.40 | 14.62 | 14.00 | 14.54 | 14.54 | 1.96% | 203,888 |
| Feb 24, 2026 | 13.18 | 14.30 | 13.06 | 14.26 | 14.26 | 14.45% | 248,521 |
| Feb 23, 2026 | 12.60 | 12.66 | 12.22 | 12.46 | 12.46 | 0.81% | 105,701 |
| Feb 20, 2026 | 12.30 | 12.86 | 12.18 | 12.36 | 12.36 | 2.49% | 135,376 |
| Feb 19, 2026 | 12.22 | 12.38 | 11.76 | 12.06 | 12.06 | 0.50% | 106,222 |
| Feb 18, 2026 | 11.64 | 12.04 | 11.18 | 12.00 | 12.00 | 5.45% | 130,786 |
| Feb 17, 2026 | 11.86 | 11.86 | 10.86 | 11.38 | 11.38 | -3.89% | 162,442 |
| Feb 16, 2026 | 11.78 | 11.92 | 11.72 | 11.84 | 11.84 | 1.72% | 92,681 |
| Feb 13, 2026 | 11.04 | 11.66 | 10.60 | 11.64 | 11.64 | 10.02% | 217,085 |
| Feb 12, 2026 | 11.90 | 11.92 | 10.40 | 10.58 | 10.58 | -7.52% | 270,265 |
| Feb 11, 2026 | 12.24 | 12.54 | 11.16 | 11.44 | 11.44 | -7.29% | 463,931 |
| Feb 10, 2026 | 12.50 | 12.52 | 12.00 | 12.34 | 12.34 | 0.49% | 165,939 |
| Feb 9, 2026 | 12.00 | 12.30 | 11.72 | 12.28 | 12.28 | 4.42% | 277,586 |
| Feb 6, 2026 | 10.88 | 11.82 | 10.84 | 11.76 | 11.76 | 2.80% | 347,619 |
| Feb 5, 2026 | 11.32 | 11.68 | 10.82 | 11.44 | 11.44 | 4.00% | 242,608 |
| Feb 4, 2026 | 10.98 | 11.68 | 10.74 | 11.00 | 11.00 | 0.73% | 313,965 |
| Feb 3, 2026 | 9.90 | 10.92 | 9.52 | 10.92 | 10.92 | 14.83% | 455,828 |
| Feb 2, 2026 | 9.30 | 10.38 | 9.21 | 9.51 | 9.51 | -2.46% | 246,392 |
| Jan 30, 2026 | 9.23 | 9.84 | 8.87 | 9.75 | 9.75 | 3.83% | 474,230 |
| Jan 29, 2026 | 9.99 | 10.02 | 9.18 | 9.39 | 9.39 | -7.21% | 286,225 |
| Jan 28, 2026 | 9.65 | 10.20 | 9.40 | 10.12 | 10.12 | 11.21% | 269,322 |
| Jan 27, 2026 | 9.95 | 9.98 | 8.87 | 9.10 | 9.10 | -10.43% | 309,676 |
| Jan 26, 2026 | 9.62 | 10.66 | 9.62 | 10.16 | 10.16 | 8.43% | 497,010 |
| Jan 23, 2026 | 8.97 | 9.54 | 8.90 | 9.37 | 9.37 | 3.54% | 320,445 |
| Jan 22, 2026 | 8.74 | 9.13 | 8.56 | 9.05 | 9.05 | 4.99% | 238,841 |
| Jan 21, 2026 | 8.12 | 8.77 | 7.99 | 8.62 | 8.62 | 10.51% | 628,973 |
| Jan 20, 2026 | 7.43 | 7.92 | 7.06 | 7.80 | 7.80 | 8.94% | 460,648 |
| Jan 19, 2026 | 7.13 | 7.30 | 7.10 | 7.16 | 7.16 | -6.41% | 171,418 |
| Jan 16, 2026 | 7.66 | 7.82 | 7.43 | 7.65 | 7.65 | 0.53% | 101,164 |
| Jan 15, 2026 | 7.73 | 7.77 | 7.40 | 7.61 | 7.61 | -1.68% | 297,194 |
| Jan 14, 2026 | 7.89 | 7.89 | 7.42 | 7.74 | 7.74 | -2.15% | 158,169 |
| Jan 13, 2026 | 7.85 | 7.97 | 7.73 | 7.91 | 7.91 | 3.53% | 68,636 |
| Jan 12, 2026 | 7.58 | 7.80 | 7.41 | 7.64 | 7.64 | -0.78% | 173,021 |
| Jan 9, 2026 | 8.05 | 8.15 | 7.60 | 7.70 | 7.70 | -6.21% | 137,791 |
| Jan 8, 2026 | 8.11 | 8.24 | 8.08 | 8.21 | 8.21 | 3.27% | 76,740 |
| Jan 7, 2026 | 8.44 | 8.49 | 7.86 | 7.95 | 7.95 | -6.03% | 473,812 |
| Jan 6, 2026 | 8.14 | 8.48 | 8.03 | 8.46 | 8.46 | 6.68% | 233,619 |
| Jan 5, 2026 | 7.58 | 8.05 | 7.50 | 7.93 | 7.93 | 8.48% | 984,130 |
| Jan 2, 2026 | 7.80 | 7.80 | 7.31 | 7.31 | 7.31 | -7.93% | 371,884 |
| Dec 30, 2025 | 7.88 | 8.00 | 7.88 | 7.94 | 7.94 | -1.00% | 28,323 |
| Dec 29, 2025 | 7.94 | 8.05 | 7.70 | 8.02 | 8.02 | 8.53% | 138,838 |
| Dec 23, 2025 | 7.52 | 7.53 | 7.30 | 7.39 | 7.39 | -1.73% | 48,073 |